Installed Building Produc... (IBP)
NYSE: IBP
· Real-Time Price · USD
268.08
1.31 (0.49%)
At close: Aug 15, 2025, 12:15 PM
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 265.90 | 268.29 | 263.00 | 266.77 | 266.77 | -2.12% | 538,593 |
| Aug 13, 2025 | 267.63 | 275.76 | 264.37 | 272.55 | 272.55 | 3.56% | 635,400 |
| Aug 12, 2025 | 253.11 | 264.56 | 250.76 | 263.18 | 263.18 | 4.34% | 681,408 |
| Aug 11, 2025 | 258.50 | 259.95 | 249.30 | 252.24 | 252.24 | -2.18% | 577,200 |
| Aug 8, 2025 | 256.20 | 261.97 | 251.30 | 257.87 | 257.87 | 1.04% | 1,508,100 |
| Aug 7, 2025 | 230.93 | 263.20 | 230.93 | 255.21 | 255.21 | 20.48% | 1,764,800 |
| Aug 6, 2025 | 216.61 | 217.77 | 211.17 | 211.82 | 211.82 | -1.73% | 696,916 |
| Aug 5, 2025 | 214.92 | 218.17 | 212.13 | 215.55 | 215.55 | 1.20% | 906,147 |
| Aug 4, 2025 | 206.33 | 213.79 | 205.95 | 213.00 | 213.00 | 3.15% | 349,515 |
| Aug 1, 2025 | 201.83 | 206.99 | 199.70 | 206.50 | 206.50 | 2.08% | 343,009 |
| Jul 31, 2025 | 198.76 | 203.52 | 196.84 | 202.29 | 202.29 | -0.35% | 785,400 |
| Jul 30, 2025 | 206.84 | 208.74 | 200.00 | 203.00 | 203.00 | -1.69% | 746,814 |
| Jul 29, 2025 | 206.97 | 207.94 | 204.70 | 206.49 | 206.49 | 0.26% | 286,344 |
| Jul 28, 2025 | 204.50 | 206.76 | 200.28 | 205.95 | 205.95 | 0.72% | 298,241 |
| Jul 25, 2025 | 202.13 | 204.53 | 198.02 | 204.47 | 204.47 | 2.20% | 269,114 |
| Jul 24, 2025 | 204.09 | 208.00 | 198.46 | 200.07 | 200.07 | -3.81% | 505,324 |
| Jul 23, 2025 | 204.00 | 208.58 | 200.70 | 208.00 | 208.00 | 3.40% | 562,402 |
| Jul 22, 2025 | 190.50 | 202.31 | 188.93 | 201.17 | 201.17 | 8.31% | 793,200 |
| Jul 21, 2025 | 185.98 | 191.26 | 184.75 | 185.73 | 185.73 | 0.89% | 687,126 |
| Jul 18, 2025 | 192.87 | 192.95 | 182.88 | 184.09 | 184.09 | -4.00% | 457,100 |